Putnam Master Intermediate Income Trust (PIM)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
22 jun 2023 - 22 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 3.1900 | 3.2200 | 3.1700 | 3.1800 | 3.1800 | 46,300 |
| 20 jun 2024 | 3.1800 | 3.2200 | 3.1600 | 3.2200 | 3.2200 | 50,300 |
| 18 jun 2024 | 3.2000 | 3.2200 | 3.1800 | 3.1900 | 3.1900 | 93,400 |
| 17 jun 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 41,100 |
| 14 jun 2024 | 3.1700 | 3.1900 | 3.1700 | 3.1800 | 3.1800 | 16,600 |
| 13 jun 2024 | 3.1700 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 80,200 |
| 12 jun 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1900 | 21,700 |
| 11 jun 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1900 | 8,300 |
| 10 jun 2024 | 3.1900 | 3.2100 | 3.1800 | 3.2000 | 3.2000 | 17,000 |
| 07 jun 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 21,000 |
| 06 jun 2024 | 3.1900 | 3.2100 | 3.1800 | 3.1800 | 3.1800 | 56,100 |
| 05 jun 2024 | 3.1900 | 3.1900 | 3.1700 | 3.1900 | 3.1900 | 48,000 |
| 04 jun 2024 | 3.1500 | 3.1900 | 3.1500 | 3.1800 | 3.1800 | 63,100 |
| 03 jun 2024 | 3.1700 | 3.1800 | 3.1300 | 3.1600 | 3.1600 | 187,900 |
| 31 may 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | 3.1800 | 28,200 |
| 30 may 2024 | 3.1100 | 3.1700 | 3.1100 | 3.1600 | 3.1600 | 67,100 |
| 29 may 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1100 | 3.1100 | 38,800 |
| 28 may 2024 | 3.1600 | 3.1700 | 3.1300 | 3.1400 | 3.1400 | 43,600 |
| 24 may 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.1700 | 73,600 |
| 23 may 2024 | 3.2100 | 3.2100 | 3.1700 | 3.1800 | 3.1800 | 32,400 |
| 23 may 2024 | 0.022 Dividendo | |||||
| 22 may 2024 | 3.1600 | 3.2300 | 3.1600 | 3.2100 | 3.1880 | 120,900 |
| 21 may 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.1582 | 103,700 |
| 20 may 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1700 | 3.1483 | 84,900 |
| 17 may 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1582 | 38,900 |
| 16 may 2024 | 3.2000 | 3.2000 | 3.1700 | 3.1800 | 3.1582 | 229,500 |
| 15 may 2024 | 3.2100 | 3.2200 | 3.2000 | 3.2000 | 3.1781 | 21,100 |
| 14 may 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.1880 | 59,900 |
| 13 may 2024 | 3.1900 | 3.2000 | 3.1800 | 3.1900 | 3.1681 | 32,800 |
| 10 may 2024 | 3.2100 | 3.2100 | 3.1800 | 3.1900 | 3.1681 | 25,500 |
| 09 may 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.1781 | 28,800 |
| 08 may 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1681 | 62,300 |
| 07 may 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1900 | 3.1681 | 52,200 |
| 06 may 2024 | 3.1400 | 3.1800 | 3.1400 | 3.1700 | 3.1483 | 63,500 |
| 03 may 2024 | 3.1500 | 3.1600 | 3.1400 | 3.1600 | 3.1383 | 27,000 |
| 02 may 2024 | 3.1200 | 3.1600 | 3.1200 | 3.1400 | 3.1185 | 109,800 |
| 01 may 2024 | 3.1200 | 3.1400 | 3.1000 | 3.1400 | 3.1185 | 67,700 |
| 30 abr 2024 | 3.1000 | 3.1200 | 3.0900 | 3.1000 | 3.0788 | 37,300 |
| 29 abr 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | 3.0986 | 45,200 |
| 26 abr 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1000 | 3.0788 | 61,200 |
| 25 abr 2024 | 3.0700 | 3.0900 | 3.0400 | 3.0800 | 3.0589 | 74,400 |
| 24 abr 2024 | 3.1100 | 3.1100 | 3.0800 | 3.0900 | 3.0688 | 52,200 |
| 23 abr 2024 | 3.0800 | 3.1300 | 3.0800 | 3.1100 | 3.0887 | 37,900 |
| 23 abr 2024 | 0.022 Dividendo | |||||
| 22 abr 2024 | 3.1100 | 3.1300 | 3.1000 | 3.1100 | 3.0668 | 43,700 |
| 19 abr 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.0570 | 28,200 |
| 18 abr 2024 | 3.1100 | 3.1100 | 3.1000 | 3.1000 | 3.0570 | 77,100 |
| 17 abr 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1000 | 3.0570 | 55,100 |
| 16 abr 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0700 | 3.0274 | 55,400 |
| 15 abr 2024 | 3.1500 | 3.1500 | 3.0800 | 3.0900 | 3.0471 | 54,400 |
| 12 abr 2024 | 3.1300 | 3.1800 | 3.1100 | 3.1400 | 3.0964 | 122,300 |
| 11 abr 2024 | 3.1300 | 3.1400 | 3.1000 | 3.1200 | 3.0767 | 17,000 |
| 10 abr 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1400 | 3.0964 | 47,300 |
| 09 abr 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1700 | 3.1260 | 14,500 |
| 08 abr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1161 | 16,700 |
| 05 abr 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1600 | 3.1161 | 28,800 |
| 04 abr 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.1260 | 25,900 |
| 03 abr 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1800 | 3.1359 | 41,500 |
| 02 abr 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1260 | 43,900 |
| 01 abr 2024 | 3.2200 | 3.2200 | 3.1700 | 3.2000 | 3.1556 | 64,100 |
| 28 mar 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.1556 | 49,300 |
| 27 mar 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2000 | 3.1556 | 56,000 |
| 26 mar 2024 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | 3.1457 | 26,900 |
| 25 mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1457 | 48,200 |
| 22 mar 2024 | 3.1900 | 3.1900 | 3.1800 | 3.1900 | 3.1457 | 33,800 |
| 21 mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1800 | 3.1359 | 78,800 |
| 21 mar 2024 | 0.022 Dividendo | |||||
| 20 mar 2024 | 3.1800 | 3.2100 | 3.1800 | 3.2000 | 3.1339 | 69,600 |
| 19 mar 2024 | 3.1700 | 3.2000 | 3.1700 | 3.1900 | 3.1241 | 53,800 |
| 18 mar 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1339 | 66,300 |
| 15 mar 2024 | 3.1800 | 3.2200 | 3.1700 | 3.1900 | 3.1241 | 64,300 |
| 14 mar 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1045 | 72,400 |
| 13 mar 2024 | 3.1800 | 3.1900 | 3.1600 | 3.1800 | 3.1143 | 43,800 |
| 12 mar 2024 | 3.1800 | 3.1800 | 3.1600 | 3.1600 | 3.0947 | 28,200 |
| 11 mar 2024 | 3.1600 | 3.1700 | 3.1600 | 3.1600 | 3.0947 | 35,600 |
| 08 mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1600 | 3.0947 | 124,000 |
| 07 mar 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1045 | 35,500 |
| 06 mar 2024 | 3.1700 | 3.1700 | 3.1600 | 3.1600 | 3.0947 | 30,500 |
| 05 mar 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1600 | 3.0947 | 40,000 |
| 04 mar 2024 | 3.1800 | 3.1900 | 3.1700 | 3.1700 | 3.1045 | 57,100 |
| 01 mar 2024 | 3.2000 | 3.2000 | 3.1600 | 3.2000 | 3.1339 | 264,200 |
| 29 feb 2024 | 3.1900 | 3.1900 | 3.1600 | 3.1800 | 3.1143 | 51,200 |
| 28 feb 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1700 | 3.1045 | 48,900 |
| 27 feb 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1800 | 3.1143 | 56,800 |
| 26 feb 2024 | 3.1800 | 3.2000 | 3.1700 | 3.1800 | 3.1143 | 66,000 |
| 23 feb 2024 | 3.2000 | 3.2100 | 3.1900 | 3.1900 | 3.1241 | 40,200 |
| 22 feb 2024 | 3.2100 | 3.2200 | 3.1900 | 3.2000 | 3.1339 | 397,900 |
| 22 feb 2024 | 0.022 Dividendo | |||||
| 21 feb 2024 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.1319 | 17,900 |
| 20 feb 2024 | 3.2000 | 3.2300 | 3.1800 | 3.2300 | 3.1417 | 34,700 |
| 16 feb 2024 | 3.2100 | 3.2200 | 3.2100 | 3.2100 | 3.1222 | 30,000 |
| 15 feb 2024 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.1319 | 33,700 |
| 14 feb 2024 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.1417 | 42,700 |
| 13 feb 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1222 | 29,200 |
| 12 feb 2024 | 3.2300 | 3.2500 | 3.2300 | 3.2400 | 3.1514 | 19,400 |
| 09 feb 2024 | 3.2400 | 3.2600 | 3.2300 | 3.2400 | 3.1514 | 19,600 |
| 08 feb 2024 | 3.2400 | 3.2600 | 3.2400 | 3.2500 | 3.1611 | 15,400 |
| 07 feb 2024 | 3.2300 | 3.2800 | 3.2200 | 3.2600 | 3.1708 | 127,200 |
| 06 feb 2024 | 3.2100 | 3.2500 | 3.2100 | 3.2300 | 3.1417 | 66,700 |
| 05 feb 2024 | 3.2200 | 3.2300 | 3.2000 | 3.2100 | 3.1222 | 39,300 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.